U.S. markets closed
S&P Futures
4,134.00+1.25(+0.03%)Dow Futures
33,558.00-12.00(-0.04%)Nasdaq Futures
13,970.25-5.50(-0.04%)
Heat Biologics, Inc. (HTBX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.70-0.22 (-3.18%)
At close: 4:00PM EDT
6.70 0.00 (0.00%)
After hours: 7:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 13, 2021 | 7.02 | 7.02 | 6.43 | 6.70 | 6.70 | 673,712 |
| Apr 12, 2021 | 7.46 | 7.60 | 6.86 | 6.92 | 6.92 | 607,400 |
| Apr 09, 2021 | 7.39 | 7.55 | 7.23 | 7.42 | 7.42 | 244,600 |
| Apr 08, 2021 | 7.40 | 7.46 | 7.20 | 7.33 | 7.33 | 286,300 |
| Apr 07, 2021 | 7.27 | 7.53 | 7.20 | 7.36 | 7.36 | 320,300 |
| Apr 06, 2021 | 7.31 | 7.39 | 7.10 | 7.29 | 7.29 | 333,100 |
| Apr 05, 2021 | 7.50 | 7.58 | 7.20 | 7.35 | 7.35 | 263,600 |
| Apr 01, 2021 | 7.39 | 7.59 | 7.35 | 7.46 | 7.46 | 235,000 |
| Mar 31, 2021 | 6.99 | 7.34 | 6.98 | 7.28 | 7.28 | 418,100 |
| Mar 30, 2021 | 7.08 | 7.15 | 6.84 | 6.92 | 6.92 | 400,900 |
| Mar 29, 2021 | 7.25 | 7.37 | 6.97 | 7.08 | 7.08 | 451,100 |
| Mar 26, 2021 | 7.78 | 7.96 | 7.26 | 7.39 | 7.39 | 550,500 |
| Mar 25, 2021 | 7.50 | 7.86 | 7.25 | 7.74 | 7.74 | 669,100 |
| Mar 24, 2021 | 8.14 | 8.14 | 7.55 | 7.60 | 7.60 | 442,800 |
| Mar 23, 2021 | 8.51 | 8.51 | 8.00 | 8.10 | 8.10 | 544,700 |
| Mar 22, 2021 | 8.52 | 8.85 | 8.40 | 8.60 | 8.60 | 539,900 |
| Mar 19, 2021 | 8.39 | 8.60 | 8.23 | 8.59 | 8.59 | 436,000 |
| Mar 18, 2021 | 8.43 | 8.81 | 8.21 | 8.26 | 8.26 | 461,100 |
| Mar 17, 2021 | 8.11 | 8.85 | 8.09 | 8.70 | 8.70 | 579,100 |
| Mar 16, 2021 | 8.85 | 8.89 | 8.22 | 8.37 | 8.37 | 575,600 |
| Mar 15, 2021 | 9.10 | 9.13 | 8.61 | 8.84 | 8.84 | 715,300 |
| Mar 12, 2021 | 9.00 | 9.28 | 8.67 | 9.06 | 9.06 | 620,900 |
| Mar 11, 2021 | 8.47 | 9.22 | 8.37 | 9.20 | 9.20 | 1,019,800 |
| Mar 10, 2021 | 8.56 | 8.56 | 8.06 | 8.36 | 8.36 | 675,900 |
| Mar 09, 2021 | 7.97 | 8.55 | 7.91 | 8.44 | 8.44 | 1,214,600 |
| Mar 08, 2021 | 7.70 | 7.96 | 7.43 | 7.70 | 7.70 | 581,900 |
| Mar 05, 2021 | 7.80 | 7.88 | 6.73 | 7.68 | 7.68 | 1,594,000 |
| Mar 04, 2021 | 8.50 | 8.71 | 7.72 | 7.91 | 7.91 | 1,766,800 |
| Mar 03, 2021 | 9.19 | 9.47 | 8.30 | 8.58 | 8.58 | 4,278,700 |
| Mar 02, 2021 | 8.22 | 8.35 | 7.72 | 7.87 | 7.87 | 1,332,800 |
| Mar 01, 2021 | 8.11 | 8.37 | 7.92 | 8.19 | 8.19 | 1,002,900 |
| Feb 26, 2021 | 7.98 | 8.13 | 7.56 | 7.98 | 7.98 | 711,900 |
| Feb 25, 2021 | 8.40 | 8.61 | 7.76 | 7.91 | 7.91 | 1,020,100 |
| Feb 24, 2021 | 8.37 | 8.93 | 8.31 | 8.46 | 8.46 | 860,700 |
| Feb 23, 2021 | 8.64 | 8.68 | 7.80 | 8.33 | 8.33 | 1,379,600 |
| Feb 22, 2021 | 9.45 | 9.65 | 8.91 | 9.05 | 9.05 | 1,017,800 |
| Feb 19, 2021 | 9.42 | 9.82 | 9.36 | 9.60 | 9.60 | 864,400 |
| Feb 18, 2021 | 9.81 | 10.00 | 9.23 | 9.31 | 9.31 | 1,062,200 |
| Feb 17, 2021 | 10.42 | 10.42 | 9.40 | 10.10 | 10.10 | 1,982,900 |
| Feb 16, 2021 | 11.43 | 11.55 | 10.51 | 10.69 | 10.69 | 2,764,500 |
| Feb 12, 2021 | 11.40 | 12.46 | 11.05 | 11.43 | 11.43 | 1,668,000 |
| Feb 11, 2021 | 11.28 | 12.28 | 10.85 | 11.84 | 11.84 | 3,457,400 |
| Feb 10, 2021 | 12.83 | 12.91 | 10.21 | 11.01 | 11.01 | 6,895,600 |
| Feb 09, 2021 | 16.99 | 17.00 | 11.51 | 12.54 | 12.54 | 70,605,500 |
| Feb 08, 2021 | 7.51 | 8.47 | 7.40 | 8.37 | 8.37 | 1,916,900 |
| Feb 05, 2021 | 7.78 | 7.81 | 7.18 | 7.54 | 7.54 | 1,265,900 |
| Feb 04, 2021 | 7.51 | 7.84 | 7.31 | 7.61 | 7.61 | 1,427,200 |
| Feb 03, 2021 | 7.23 | 7.50 | 7.06 | 7.46 | 7.46 | 973,500 |
| Feb 02, 2021 | 7.49 | 7.54 | 7.05 | 7.15 | 7.15 | 1,203,500 |
| Feb 01, 2021 | 7.00 | 7.36 | 6.70 | 7.23 | 7.23 | 1,305,200 |
| Jan 29, 2021 | 7.10 | 7.11 | 6.56 | 6.89 | 6.89 | 1,504,300 |
| Jan 28, 2021 | 7.50 | 7.76 | 6.80 | 7.13 | 7.13 | 1,429,600 |
| Jan 27, 2021 | 7.65 | 8.45 | 7.30 | 7.36 | 7.36 | 2,717,000 |
| Jan 26, 2021 | 8.61 | 9.64 | 8.42 | 8.76 | 8.76 | 5,485,300 |
| Jan 25, 2021 | 7.52 | 8.26 | 7.40 | 8.03 | 8.03 | 3,483,300 |
| Jan 22, 2021 | 6.96 | 7.14 | 6.80 | 6.89 | 6.89 | 803,800 |
| Jan 21, 2021 | 7.26 | 7.29 | 6.94 | 7.09 | 7.09 | 900,100 |
| Jan 20, 2021 | 7.30 | 7.30 | 6.77 | 7.08 | 7.08 | 1,487,400 |
| Jan 19, 2021 | 6.55 | 7.37 | 6.46 | 6.90 | 6.90 | 3,279,200 |
| Jan 15, 2021 | 6.15 | 6.85 | 6.15 | 6.34 | 6.34 | 2,067,300 |
| Jan 14, 2021 | 6.02 | 6.27 | 5.93 | 6.21 | 6.21 | 986,800 |
| Jan 13, 2021 | 6.12 | 6.13 | 5.92 | 6.06 | 6.06 | 895,500 |
| Jan 12, 2021 | 6.02 | 6.13 | 5.96 | 6.07 | 6.07 | 685,700 |
| Jan 11, 2021 | 5.96 | 6.13 | 5.82 | 5.96 | 5.96 | 713,400 |
| Jan 08, 2021 | 6.06 | 6.06 | 5.80 | 5.98 | 5.98 | 673,400 |
| Jan 07, 2021 | 5.83 | 6.09 | 5.83 | 6.03 | 6.03 | 725,900 |
| Jan 06, 2021 | 5.85 | 6.09 | 5.66 | 5.72 | 5.72 | 1,380,600 |
| Jan 05, 2021 | 5.68 | 5.92 | 5.56 | 5.78 | 5.78 | 713,900 |
| Jan 04, 2021 | 5.37 | 5.68 | 5.22 | 5.67 | 5.67 | 813,600 |
| Dec 31, 2020 | 5.39 | 5.40 | 5.23 | 5.36 | 5.36 | 1,036,500 |
| Dec 30, 2020 | 5.36 | 5.55 | 5.31 | 5.47 | 5.47 | 919,500 |
| Dec 29, 2020 | 5.51 | 5.59 | 5.22 | 5.28 | 5.28 | 1,414,200 |
| Dec 28, 2020 | 5.88 | 5.94 | 5.53 | 5.60 | 5.60 | 1,376,400 |
| Dec 24, 2020 | 5.73 | 5.91 | 5.65 | 5.85 | 5.85 | 788,400 |
| Dec 23, 2020 | 5.70 | 5.82 | 5.62 | 5.74 | 5.74 | 721,100 |
| Dec 22, 2020 | 5.97 | 6.00 | 5.56 | 5.74 | 5.74 | 1,271,500 |
| Dec 21, 2020 | 5.81 | 6.48 | 5.80 | 5.91 | 5.91 | 2,218,600 |
| Dec 18, 2020 | 5.73 | 6.03 | 5.64 | 5.74 | 5.74 | 854,700 |
| Dec 17, 2020 | 5.72 | 5.88 | 5.43 | 5.73 | 5.73 | 1,481,500 |
| Dec 16, 2020 | 6.16 | 6.55 | 5.81 | 5.90 | 5.90 | 7,639,800 |
| Dec 15, 2020 | 5.79 | 5.81 | 5.28 | 5.38 | 5.38 | 1,568,500 |
| Dec 14, 2020 | 5.97 | 6.08 | 5.78 | 5.80 | 5.80 | 1,013,900 |
| Dec 11, 2020 | 6.17 | 6.17 | 5.65 | 5.77 | 5.77 | 2,209,900 |
| Dec 11, 2020 | 1:7 Stock Split | |||||
| Dec 10, 2020 | 6.16 | 7.07 | 6.02 | 6.51 | 6.51 | 3,055,186 |
| Dec 09, 2020 | 7.63 | 7.70 | 7.14 | 7.42 | 7.42 | 792,700 |
| Dec 08, 2020 | 7.63 | 7.70 | 7.35 | 7.70 | 7.70 | 437,043 |
| Dec 07, 2020 | 7.35 | 7.84 | 7.35 | 7.56 | 7.56 | 680,000 |
| Dec 04, 2020 | 7.63 | 7.70 | 7.42 | 7.42 | 7.42 | 515,971 |
| Dec 03, 2020 | 7.70 | 7.91 | 7.56 | 7.70 | 7.70 | 371,400 |
| Dec 02, 2020 | 7.42 | 7.84 | 7.14 | 7.77 | 7.77 | 586,157 |
| Dec 01, 2020 | 7.84 | 7.91 | 7.28 | 7.42 | 7.42 | 520,029 |
| Nov 30, 2020 | 8.05 | 8.12 | 7.00 | 7.84 | 7.84 | 815,657 |
| Nov 27, 2020 | 7.84 | 8.26 | 7.70 | 7.98 | 7.98 | 860,643 |
| Nov 25, 2020 | 6.72 | 8.26 | 6.58 | 7.70 | 7.70 | 2,150,014 |
| Nov 24, 2020 | 6.79 | 6.86 | 6.51 | 6.65 | 6.65 | 1,172,000 |
| Nov 23, 2020 | 7.00 | 7.14 | 6.86 | 7.00 | 7.00 | 826,129 |
| Nov 20, 2020 | 7.07 | 7.14 | 6.93 | 7.07 | 7.07 | 541,629 |
| Nov 19, 2020 | 7.14 | 7.21 | 7.00 | 7.14 | 7.14 | 562,957 |
| Nov 18, 2020 | 7.21 | 7.28 | 7.07 | 7.14 | 7.14 | 429,114 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
